BAG.L - A.G. BARR p.l.c.

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 19, 2018674.00675.00661.00668.00668.0038,689
Jan 18, 2018674.00679.00663.00666.00666.0085,903
Jan 17, 2018675.00675.00660.00666.00666.00133,923
Jan 16, 2018664.00667.00658.00667.00667.00158,817
Jan 15, 2018644.00661.00644.00656.00656.00111,253
Jan 12, 2018654.00657.00649.00652.00652.00100,295
Jan 11, 2018667.00667.00643.00651.00651.0081,403
Jan 10, 2018667.00667.00653.00655.00655.00146,517
Jan 09, 2018665.00672.00657.00665.00665.00135,050
Jan 08, 2018674.00678.00668.00670.00670.0072,931
Jan 05, 2018669.00674.00661.00670.00670.00101,498
Jan 04, 2018678.00682.00663.00667.00667.00114,246
Jan 03, 2018658.00674.00655.00666.00666.0078,581
Jan 02, 2018666.50679.00650.00652.00652.00585,183
Dec 29, 2017649.50671.50649.00666.50666.5078,728
Dec 28, 2017640.00652.00639.00641.50641.5046,634
Dec 27, 2017647.00650.00636.00645.50645.5037,037
Dec 22, 2017633.50647.00628.50647.00647.0025,207
Dec 21, 2017654.00654.00625.00625.00625.0098,459
Dec 20, 2017648.50658.50644.00645.50645.5059,599
Dec 19, 2017645.00656.50643.00652.00652.00107,709
Dec 18, 2017634.50648.00634.00643.00643.0075,739
Dec 15, 2017639.00639.00621.00628.50628.50117,045
Dec 14, 2017632.50639.00629.50635.00635.00181,102
Dec 13, 2017632.00639.50627.00639.50639.50234,751
Dec 12, 2017630.50635.00625.00634.00634.00178,414
Dec 11, 2017624.50630.00624.00629.00629.00122,955
Dec 08, 2017617.50626.50617.50623.00623.00127,629
Dec 07, 2017613.50620.50613.50620.50620.5088,560
Dec 06, 2017615.00617.50611.00615.00615.0083,618
Dec 05, 2017619.50620.00610.50613.00613.00108,774
Dec 04, 2017615.00620.00611.00615.00615.0062,352
Dec 01, 2017613.50616.00611.00614.00614.00179,414
Nov 30, 2017614.00624.50612.00614.00614.0027,692
Nov 29, 2017613.00628.00609.50616.00616.0063,979
Nov 28, 2017607.00618.00607.00611.00611.0052,121
Nov 27, 2017603.00613.00602.50611.50611.5091,333
Nov 24, 2017611.50612.00600.00609.00609.0020,892
Nov 23, 2017600.00605.00600.00602.00602.0057,431
Nov 22, 2017601.50602.50600.00600.50600.5046,513
Nov 21, 2017600.00604.00600.00602.50602.5029,990
Nov 20, 2017599.00602.50599.00600.00600.0017,941
Nov 17, 2017611.50611.50600.50606.00606.00110,354
Nov 16, 2017603.50608.50601.00607.50607.5098,074
Nov 15, 2017604.00606.00602.00605.50605.5095,173
Nov 14, 2017607.00610.00600.00600.00600.00212,003
Nov 13, 2017615.00615.50599.51608.00608.0054,381
Nov 10, 2017621.00624.00612.50615.50615.5051,488
Nov 09, 2017619.50623.00619.00619.50619.5030,487
Nov 08, 2017610.50625.00610.50620.00620.0031,432
Nov 07, 2017618.00623.50618.00620.00620.0054,356
Nov 06, 2017619.50625.00616.00619.50619.5018,248
Nov 03, 2017615.50623.50611.00618.50618.5073,508
Nov 02, 2017628.50628.50612.50614.00614.001,309,994
Nov 01, 2017615.50639.00615.50628.50628.5054,035
Oct 31, 2017623.00627.00622.50624.50624.5024,693
Oct 30, 2017619.50630.00618.00621.50621.5018,420
Oct 27, 2017630.00630.00620.50621.00621.0051,599
Oct 26, 2017624.00630.00621.50629.00629.0017,104
Oct 25, 2017622.00628.00620.00625.00625.0055,671
Oct 24, 2017622.00627.22619.50621.50621.5095,228
Oct 23, 2017624.50629.50620.17624.50624.5028,845
Oct 20, 2017627.00629.50620.21627.50627.5043,963
Oct 19, 2017618.50627.00618.50623.00623.0053,297
Oct 18, 2017624.50625.00613.00621.50621.50805,577
Oct 17, 2017619.00625.00617.00620.00620.0018,227
Oct 16, 2017613.50628.00613.50623.00623.0022,101
Oct 13, 2017624.50627.50616.00620.00620.0027,937
Oct 12, 2017621.50622.74613.00621.00621.0038,903
Oct 11, 2017621.00636.00614.00618.00618.0057,007
Oct 10, 2017627.00633.50622.00622.50622.5034,130
Oct 09, 2017638.00638.00627.00627.00627.0027,296
Oct 06, 2017630.00638.50630.00637.50637.50838,667
Oct 05, 2017629.00643.50628.00630.00630.00243,339
Oct 05, 20173.71 Dividend
Oct 04, 2017621.00633.00620.86632.50628.7923,861
Oct 03, 2017625.00627.00618.81624.00620.3421,136
Oct 02, 2017617.50625.00615.98623.00619.3531,523
Sep 29, 2017617.50623.81613.00618.00614.38429,086
Sep 28, 2017620.00620.00616.00616.50612.88164,224
Sep 27, 2017614.50617.50612.50614.50610.9070,056
Sep 26, 2017617.00619.00614.00614.00610.4068,092
Sep 25, 2017616.00616.65610.50614.50610.9089,709
Sep 22, 2017613.50616.00609.50611.00607.4269,290
Sep 21, 2017618.00618.50613.00613.00609.4051,268
Sep 20, 2017614.50622.00614.50618.00614.3822,730
Sep 19, 2017615.50624.00615.50619.50615.8730,292
Sep 18, 2017616.50619.22614.00616.50612.88102,628
Sep 15, 2017618.00619.50611.50614.00610.40102,599
Sep 14, 2017616.50629.00616.50619.00615.3766,997
Sep 13, 2017615.50623.00615.50621.50617.85115,803
Sep 12, 2017621.00625.00615.50620.00616.36184,483
Sep 11, 2017626.00632.00620.50621.00617.3611,086
Sep 08, 2017636.50636.50625.00625.00621.3328,026
Sep 07, 2017631.00634.00625.00632.50628.7958,567
Sep 06, 2017631.50636.50631.00633.50629.7816,250
Sep 05, 2017639.50639.50632.50637.00633.2627,832
Sep 04, 2017624.50638.00624.50635.00631.2828,964
Sep 01, 2017634.00634.00622.50633.50629.7832,169
Aug 31, 2017632.50636.00620.00630.50626.8055,225
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...